Total Transport Systems Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 05-Mar-2021 | 54.90 | 54.90 | 50.80 | 51.20 | 408 | 2.50 | 38,815 | 4.10 | -3.70 |
| 04-Mar-2021 | 54.10 | 55 | 52.40 | 53.50 | 295 | 1.14 | 14,545 | 2.55 | -0.60 |
| 03-Mar-2021 | 57.60 | 57.60 | 53.20 | 55 | 485 | 1.85 | 19,474 | 4.45 | -2.70 |
| 02-Mar-2021 | 60.80 | 60.80 | 55.30 | 55.80 | 280 | 1.44 | 19,000 | 5.55 | -5.10 |
| 01-Mar-2021 | 58.30 | 58.30 | 54.30 | 58 | 303 | 1.61 | 24,017 | 3.95 | -0.30 |
| 26-Feb-2021 | 55.30 | 55.60 | 53.30 | 55.50 | 521 | 3.01 | 34,325 | 2.30 | 0.25 |
| 25-Feb-2021 | 50.40 | 53 | 48 | 53 | 905 | 8.41 | 88,580 | 5 | 2.55 |
| 24-Feb-2021 | 51.20 | 51.80 | 50.50 | 50.50 | 590 | 3.69 | 63,424 | 1.30 | -0.80 |
| 23-Feb-2021 | 55.20 | 57 | 53 | 53.10 | 758 | 4.56 | 64,723 | 4.05 | -2.10 |
| 22-Feb-2021 | 59.80 | 59.80 | 54.20 | 55.70 | 566 | 2.96 | 33,454 | 5.65 | -4.10 |
| 19-Feb-2021 | 59.30 | 59.30 | 55.40 | 57 | 366 | 2.05 | 22,734 | 3.85 | -2.30 |
| 18-Feb-2021 | 59.10 | 60.70 | 56.50 | 57.20 | 397 | 2.29 | 30,772 | 4.25 | -1.80 |
| 17-Feb-2021 | 62 | 62 | 57.70 | 59.40 | 338 | 1.19 | 12,683 | 4.25 | -2.60 |
| 16-Feb-2021 | 61.30 | 61.40 | 57.60 | 60.30 | 424 | 1.95 | 19,103 | 3.80 | -1.10 |
| 15-Feb-2021 | 60.60 | 62.50 | 59.90 | 60.40 | 382 | 2.15 | 25,107 | 2.60 | -0.10 |
| 12-Feb-2021 | 64.20 | 66.40 | 61.50 | 63 | 567 | 3.60 | 36,671 | 4.90 | -1.20 |
| 11-Feb-2021 | 63 | 64.30 | 61.60 | 63.80 | 245 | 2.11 | 27,199 | 2.70 | 0.80 |
| 10-Feb-2021 | 61 | 62 | 58.60 | 61.30 | 210 | 0.74 | 8,859 | 3.45 | 0.25 |
| 09-Feb-2021 | 56.40 | 60.40 | 54.70 | 59.80 | 924 | 4.78 | 48,932 | 5.70 | 3.40 |
| 08-Feb-2021 | 63.50 | 63.50 | 57.50 | 57.50 | 389 | 2.66 | 44,894 | 5.95 | -6 |
